CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	403.651	0,00%	96,66	96,66	98,35	97,92
17/07/2024	403.651	0,71%	96,66	96,66	98,35	97,92
16/07/2024	696.399	1,44%	96,58	96,45	97,90	97,23
15/07/2024	373.221	1,27%	94,65	94,65	96,27	95,85
12/07/2024	371.758	1,64%	93,98	93,31	95,43	94,65
11/07/2024	382.434	3,52%	91,50	91,50	93,86	93,12
10/07/2024	300.166	1,33%	88,93	88,43	90,02	89,95
09/07/2024	324.316	0,46%	87,81	87,81	89,35	88,77
08/07/2024	337.744	1,32%	87,27	87,27	88,55	88,36
05/07/2024	254.659	-0,21%	86,95	86,245	87,47	87,21
04/07/2024	204.737	0,00%	87,01	86,69	87,90	87,39
03/07/2024	204.737	0,36%	87,01	86,69	87,90	87,39
02/07/2024	348.156	1,29%	86,07	85,85	87,09	87,08
01/07/2024	488.909	-3,52%	88,77	85,84	88,77	85,97
28/06/2024	1.122.544	0,69%	89,09	88,30	90,00	89,11
27/06/2024	593.436	0,37%	88,37	87,55	89,30	88,50
26/06/2024	388.342	-0,15%	87,62	87,10	88,25	88,17
25/06/2024	654.345	-1,08%	88,96	86,92	88,96	88,30
24/06/2024	820.010	-1,24%	91,04	89,09	91,23	89,26
21/06/2024	2.325.434	0,22%	90,79	89,90	90,79	90,38
20/06/2024	818.542	1,70%	88,67	88,65	90,58	90,18
19/06/2024	716.367	0,00%	88,01	87,63	88,85	88,67
18/06/2024	716.367	2,04%	88,01	87,63	88,85	88,67
17/06/2024	683.562	0,54%	86,53	86,09	87,65	87,37
14/06/2024	974.758	-2,41%	88,56	86,55	88,57	86,8974
13/06/2024	487.229	0,02%	88,785	88,07	89,31	89,04
12/06/2024	459.782	2,16%	89,235	88,89	90,49	89,02
11/06/2024	436.857	-0,55%	85,18	86,44	87,48	87,14
10/06/2024	887.191	2,32%	85,18	84,68	87,68	87,62
07/06/2024	856.116	-0,43%	84,75	84,24	85,80	85,63
06/06/2024	2.288.572	-0,49%	86,00	85,40	86,59	86,00
05/06/2024	690.091	0,89%	85,43	84,951	86,84	86,40
04/06/2024	703.424	-1,10%	86,32	85,42	86,73	85,64
03/06/2024	935.861	-1,68%	89,01	86,41	88,715	86,59
31/05/2024	1.012.812	1,37%	87,17	86,60	88,10	88,07
30/05/2024	484.188	0,93%	86,41	86,09	87,35	86,88
29/05/2024	393.076	-0,78%	85,60	85,09	86,41	86,08
28/05/2024	630.265	-0,85%	87,69	86,58	88,2214	86,76
27/05/2024	367.235	0,00%	87,98	87,37	88,00	87,50
24/05/2024	367.235	-2,36%	87,98	87,37	88,00	87,50
23/05/2024	503.310	-2,19%	89,27	87,52	89,3408	87,65
22/05/2024	633.359	-0,90%	90,16	89,43	90,54	89,61
21/05/2024	635.827	0,26%	89,96	90,09	90,70	90,42
20/05/2024	489.986	-1,18%	90,73	89,82	90,77	90,19
17/05/2024	584.087	-0,85%	91,91	90,86	92,06	91,27
16/05/2024	1.147.955	-0,23%	89,94	91,86	93,40	92,05
15/05/2024	916.178	3,97%	89,94	89,42	92,295	92,24
14/05/2024	653.734	0,67%	88,93	88,45	89,71	88,72
13/05/2024	549.751	-2,32%	90,77	88,11	90,815	88,13
10/05/2024	954.828	3,18%	86,80	87,385	90,46	90,22
09/05/2024	686.806	1,09%	86,80	86,57	87,59	87,44
08/05/2024	503.341	-0,01%	85,46	85,43	86,6599	86,50
07/05/2024	968.993	0,22%	87,42	86,43	87,725	86,51
06/05/2024	1.249.173	-0,34%	86,61	85,31	87,09	86,32
03/05/2024	961.480	-0,25%	86,46	85,30	89,02	86,57
02/05/2024	973.345	0,60%	86,65	86,22	87,52	86,79
01/05/2024	579.630	-0,71%	86,65	85,78	87,81	86,27
30/04/2024	741.101	-1,19%	87,23	86,805	88,28	86,89
29/04/2024	446.365	0,70%	88,42	87,425	88,75	87,94
26/04/2024	482.693	0,36%	85,62	87,15	88,21	87,33
25/04/2024	636.697	0,29%	85,62	84,82	87,095	87,02
24/04/2024	357.712	-0,39%	86,56	85,96	87,28	86,77
23/04/2024	920.058	1,24%	86,56	86,405	87,855	87,11
22/04/2024	877.502	1,34%	85,19	84,67	86,43	86,04
19/04/2024	744.112	-0,28%	85,41	84,34	85,525	84,90
18/04/2024	793.356	0,00%	85,28	84,69	86,06	85,14
17/04/2024	582.071	-0,42%	85,65	84,929	86,10	85,14
16/04/2024	1.165.223	-1,71%	86,53	84,73	86,76	85,50
15/04/2024	786.078	-2,69%	89,77	86,7501	90,55	86,99
12/04/2024	697.069	-1,42%	89,96	88,883	90,22	89,39
11/04/2024	769.981	-0,71%	91,70	90,07	91,665	90,68
10/04/2024	730.900	-5,06%	93,24	90,68	93,50	91,33
09/04/2024	581.038	-0,32%	96,44	94,81	96,94	96,20
08/04/2024	325.253	0,39%	96,82	96,1551	96,90	96,51
05/04/2024	528.193	0,71%	93,98	94,8681	96,53	96,14
04/04/2024	350.395	0,03%	93,98	95,09	97,3499	95,46
03/04/2024	581.873	1,15%	93,98	94,17	96,06	95,43
02/04/2024	438.477	-0,66%	93,78	93,113	94,50	94,35
01/04/2024	538.664	-2,32%	97,04	94,8704	97,175	94,98
28/03/2024	722.455	0,41%	97,49	97,18	97,95	97,24
27/03/2024	496.656	0,98%	96,88	96,21	97,48	96,84
26/03/2024	664.512	0,20%	95,67	95,52	96,89	95,90
25/03/2024	618.570	-0,91%	96,94	95,40	96,97	95,71
22/03/2024	597.100	-1,56%	98,275	96,405	98,6499	96,59
21/03/2024	806.647	2,59%	92,94	93,0136	98,64	98,12
20/03/2024	570.061	2,31%	92,94	93,0136	95,99	95,64
19/03/2024	637.215	0,46%	92,94	92,76	93,71	93,48
18/03/2024	346.340	-0,17%	92,52	92,875	94,20	93,05
15/03/2024	858.017	-0,08%	92,52	92,15	93,405	93,21
14/03/2024	701.070	-0,95%	93,44	92,25	94,10	93,28
13/03/2024	641.890	0,46%	93,44	93,10	94,5279	94,17
12/03/2024	694.720	0,31%	93,56	92,37	93,79	93,74
11/03/2024	595.180	-0,98%	93,57	92,50	94,38	93,45
08/03/2024	701.671	1,63%	92,93	93,79	95,47	94,37
07/03/2024	615.265	0,61%	92,93	91,93	93,385	92,86
06/03/2024	394.049	0,46%	94,575	91,67	94,30	92,30
05/03/2024	556.547	-0,30%	91,25	91,35	92,55	91,88
04/03/2024	575.451	-0,88%	92,00	91,27	92,635	92,16
01/03/2024	789.888	1,19%	91,26	91,00	93,255	92,98
29/02/2024	818.977	0,76%	90,17	90,86	92,63	91,89